股票概览
6.88
-3.1%
-0.22
7.08
开盘价
7.15
最高价
6.86
最低价
197,028
成交量
数据更新至: 2025-01-27
技术指标
6.89
MA5 (5日均线)
6.94
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 7.08 | 7.15 | 6.86 | 6.88 | -3.1% | 197,028 | 137,467,944 |
| 2025-01-24 | 6.87 | 7.13 | 6.85 | 7.1 | +3.35% | 224,558 | 157,641,444 |
| 2025-01-23 | 6.89 | 7.09 | 6.86 | 6.87 | +0.88% | 236,675 | 165,351,912 |
| 2025-01-22 | 6.77 | 6.83 | 6.7 | 6.81 | +0.29% | 132,064 | 89,602,380 |
| 2025-01-21 | 6.94 | 6.94 | 6.71 | 6.79 | -3.28% | 272,227 | 184,795,372 |
| 2025-01-20 | 7.06 | 7.1 | 7 | 7.02 | +0.29% | 120,414 | 84,939,073 |
| 2025-01-17 | 6.94 | 7.03 | 6.9 | 7 | +0.86% | 135,745 | 94,692,776 |
| 2025-01-16 | 6.98 | 7.07 | 6.9 | 6.94 | +0.14% | 149,011 | 103,918,672 |
| 2025-01-15 | 7.01 | 7.07 | 6.87 | 6.93 | -1.7% | 165,742 | 114,784,043 |
| 2025-01-14 | 6.75 | 7.06 | 6.66 | 7.05 | +4.91% | 233,913 | 161,801,226 |
| 2025-01-13 | 6.6 | 6.75 | 6.53 | 6.72 | +0.9% | 143,239 | 95,405,484 |
| 2025-01-10 | 6.82 | 6.88 | 6.65 | 6.66 | -2.63% | 134,826 | 91,179,889 |
| 2025-01-09 | 6.73 | 6.91 | 6.73 | 6.84 | +1.03% | 171,194 | 117,457,592 |
| 2025-01-08 | 6.89 | 6.9 | 6.6 | 6.77 | -2.03% | 193,269 | 130,373,366 |
| 2025-01-07 | 6.74 | 6.94 | 6.73 | 6.91 | +2.37% | 155,864 | 106,631,576 |
| 2025-01-06 | 6.76 | 6.85 | 6.67 | 6.75 | -0.44% | 143,660 | 97,024,826 |
| 2025-01-03 | 7 | 7.04 | 6.74 | 6.78 | -2.87% | 199,300 | 137,191,624 |
| 2025-01-02 | 7.12 | 7.28 | 6.92 | 6.98 | -1.69% | 197,107 | 139,706,018 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：